Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	0,62%	0,16	26,17	26,23	26,17	26,38	45K	11
26/06/2025	-1,29%	-0,34	26,01	26,49	26,01	26,49	31K	7
25/06/2025	1,35%	0,35	26,35	26,35	26,35	26,36	16K	4
24/06/2025	-0,38%	-0,10	26,00	26,18	26,00	26,18	146K	39
23/06/2025	-1,14%	-0,30	26,10	25,93	25,87	26,70	159K	28
20/06/2025	1,54%	0,40	26,40	26,00	25,59	26,57	37K	11
18/06/2025	0,00%	0,00	26,00	26,02	26,00	26,02	18K	4

17/06/2025	0,00%	0,00	26,00	25,56	25,56	26,57	70K	24
16/06/2025	2,36%	0,60	26,00	25,64	25,64	26,21	44K	13
13/06/2025	-1,59%	-0,41	25,40	25,90	25,40	26,20	138K	30
12/06/2025	-0,35%	-0,09	25,81	25,64	25,63	26,27	44K	15
11/06/2025	0,97%	0,25	25,90	25,81	25,65	25,90	52K	13
10/06/2025	-0,97%	-0,25	25,65	26,40	25,65	26,70	135K	25
09/06/2025	-0,35%	-0,09	25,90	25,80	25,71	26,45	177K	25
06/06/2025	0,15%	0,04	25,99	26,04	25,81	26,35	130K	21
05/06/2025	-1,33%	-0,35	25,95	26,98	25,95	26,98	50K	15
04/06/2025	-2,59%	-0,70	26,30	27,00	26,30	27,00	223K	42
03/06/2025	1,89%	0,50	27,00	26,00	26,00	27,00	135K	29
02/06/2025	-1,23%	-0,33	26,50	26,22	26,21	27,48	97K	18
30/05/2025	-0,63%	-0,17	26,83	27,57	26,83	27,57	47K	11
29/05/2025	2,27%	0,60	27,00	26,20	26,20	27,00	51K	16
28/05/2025	-2,22%	-0,60	26,40	26,22	26,22	27,00	55K	15
27/05/2025	4,45%	1,15	27,00	25,87	25,45	27,00	1M	60
26/05/2025	0,12%	0,03	25,85	25,84	25,33	25,85	92K	25
23/05/2025	1,45%	0,37	25,82	25,47	25,34	25,82	89K	18
22/05/2025	0,00%	0,00	25,45	25,50	25,45	25,51	33K	6
21/05/2025	-1,78%	-0,46	25,45	25,65	25,45	25,65	36K	8
20/05/2025	1,13%	0,29	25,91	25,62	25,62	25,92	36K	6
19/05/2025	-0,70%	-0,18	25,62	25,41	25,40	26,06	1M	44
16/05/2025	1,57%	0,40	25,80	25,40	25,40	26,68	425K	42
15/05/2025	-0,78%	-0,20	25,40	25,47	25,40	26,19	150K	34
14/05/2025	-1,54%	-0,40	25,60	26,00	25,60	26,00	111K	21
13/05/2025	1,56%	0,40	26,00	25,60	25,50	26,02	390K	42
12/05/2025	-0,97%	-0,25	25,60	25,85	25,50	25,85	64K	20
09/05/2025	-0,54%	-0,14	25,85	26,00	25,82	26,02	23K	8
08/05/2025	3,88%	0,97	25,99	25,13	25,13	25,99	74K	21
07/05/2025	-0,36%	-0,09	25,02	24,61	24,61	25,10	100K	10
06/05/2025	-0,36%	-0,09	25,11	25,04	25,04	25,17	141K	24
05/05/2025	-0,51%	-0,13	25,20	25,33	25,20	25,42	109K	21
02/05/2025	1,28%	0,32	25,33	25,03	25,01	25,64	417K	54
30/04/2025	-3,36%	-0,87	25,01	24,60	24,24	25,25	434K	74
29/04/2025	-1,48%	-0,39	25,88	25,91	25,88	26,17	91K	24
28/04/2025	2,22%	0,57	26,27	25,66	25,66	26,27	618K	166
25/04/2025	0,00%	0,00	25,70	25,70	25,67	25,98	423K	38
24/04/2025	1,18%	0,30	25,70	25,39	25,39	25,93	735K	34
23/04/2025	-1,32%	-0,34	25,40	25,74	24,84	25,74	246K	45
22/04/2025	2,96%	0,74	25,74	24,98	24,98	25,74	91K	29
17/04/2025	0,00%	0,00	25,00	25,24	25,00	25,26	116K	28
16/04/2025	0,08%	0,02	25,00	24,65	24,65	25,15	300K	27
15/04/2025	0,93%	0,23	24,98	25,14	24,50	25,15	37K	11
14/04/2025	-0,36%	-0,09	24,75	24,85	24,71	25,37	40K	13
11/04/2025	1,80%	0,44	24,84	24,44	24,43	24,84	32K	12
10/04/2025	-1,25%	-0,31	24,40	25,07	24,36	25,07	147K	27
09/04/2025	0,53%	0,13	24,71	24,49	24,34	24,80	91K	33
08/04/2025	0,04%	0,01	24,58	24,85	24,36	24,97	101K	30
07/04/2025	0,82%	0,20	24,57	24,37	23,96	24,57	150K	37
04/04/2025	-0,12%	-0,03	24,37	24,50	24,20	24,76	200K	35
03/04/2025	-0,41%	-0,10	24,40	24,63	24,40	24,98	111K	36
02/04/2025	-1,61%	-0,40	24,50	24,89	24,50	25,19	136K	32
01/04/2025	0,00%	0,00	24,90	24,87	24,50	24,90	111K	33
31/03/2025	1,63%	0,40	24,90	24,49	23,79	24,90	1M	77
28/03/2025	0,62%	0,15	24,50	24,22	24,15	24,50	114K	23
27/03/2025	0,21%	0,05	24,35	24,86	24,30	24,86	183K	51
26/03/2025	0,50%	0,12	24,30	24,40	24,16	24,55	881K	60
25/03/2025	-0,90%	-0,22	24,18	24,45	24,11	24,47	2M	47
24/03/2025	1,46%	0,35	24,40	24,05	24,05	24,40	70K	20
21/03/2025	-0,25%	-0,06	24,05	24,06	24,05	24,38	63K	15
20/03/2025	-0,17%	-0,04	24,11	24,20	24,05	24,45	92K	19
19/03/2025	0,00%	0,00	24,15	24,15	24,01	24,25	391K	47
18/03/2025	0,42%	0,10	24,15	24,05	24,05	24,15	761K	7
17/03/2025	0,12%	0,03	24,05	24,02	23,88	24,29	91K	23
14/03/2025	-3,84%	-0,96	24,02	25,20	23,86	25,57	4M	279
13/03/2025	-0,28%	-0,07	24,98	25,05	24,91	25,09	325K	10
12/03/2025	1,42%	0,35	25,05	24,85	24,76	25,05	972K	8
11/03/2025	-0,92%	-0,23	24,70	25,04	24,70	25,04	12K	4
10/03/2025	0,73%	0,18	24,93	24,94	24,75	24,94	102K	13
07/03/2025	0,00%	0,00	24,75	24,77	24,75	25,09	275K	49
06/03/2025	-0,60%	-0,15	24,75	24,90	24,70	24,93	144K	33
05/03/2025	-2,89%	-0,74	24,90	25,01	24,90	25,44	153K	35
28/02/2025	2,68%	0,67	25,64	25,20	24,81	25,64	116K	24
27/02/2025	-1,07%	-0,27	24,97	24,63	24,60	24,99	255K	62
26/02/2025	0,96%	0,24	25,24	25,30	25,00	25,30	75K	24
25/02/2025	-1,96%	-0,50	25,00	25,28	25,00	25,49	178K	50
24/02/2025	-0,82%	-0,21	25,50	25,10	25,10	25,50	126K	31
21/02/2025	0,04%	0,01	25,71	25,27	25,01	25,71	121K	18
20/02/2025	3,80%	0,94	25,70	24,76	24,76	25,70	43K	17
19/02/2025	-0,92%	-0,23	24,76	24,76	24,76	24,76	2K	1
18/02/2025	-0,44%	-0,11	24,99	25,00	24,81	25,09	135K	32
17/02/2025	-0,75%	-0,19	25,10	24,95	24,93	25,36	238K	64
14/02/2025	1,81%	0,45	25,29	24,83	24,83	25,29	273K	53
13/02/2025	-0,76%	-0,19	24,84	24,62	24,50	24,97	229K	46
12/02/2025	-0,48%	-0,12	25,03	24,55	24,52	25,25	218K	54
11/02/2025	1,41%	0,35	25,15	24,64	24,62	25,39	220K	49
10/02/2025	-0,04%	-0,01	24,80	25,10	24,25	25,10	539K	73
07/02/2025	-0,76%	-0,19	24,81	25,00	24,81	25,12	17K	7
06/02/2025	-2,27%	-0,58	25,00	25,31	25,00	25,57	139K	21
05/02/2025	-0,51%	-0,13	25,58	25,88	25,37	25,88	74K	22
04/02/2025	4,30%	1,06	25,71	24,62	24,62	25,71	61K	19
03/02/2025	-1,00%	-0,25	24,65	24,87	24,57	25,04	79K	29
31/01/2025	2,26%	0,55	24,90	24,41	24,19	24,97	103K	25
30/01/2025	1,88%	0,45	24,35	24,28	24,06	24,35	109K	24
29/01/2025	-2,41%	-0,59	23,90	24,18	23,90	24,18	249K	48
28/01/2025	-0,41%	-0,10	24,49	24,46	24,10	24,49	51K	19
27/01/2025	4,73%	1,11	24,59	23,51	23,51	24,59	109K	35
24/01/2025	-2,57%	-0,62	23,48	23,93	23,48	23,93	315K	44
23/01/2025	1,99%	0,47	24,10	23,66	23,66	24,10	36K	15
22/01/2025	0,00%	0,00	23,63	23,84	23,63	24,30	202K	77
21/01/2025	0,00%	0,00	23,63	23,75	23,63	23,83	315K	55
20/01/2025	-1,13%	-0,27	23,63	23,81	23,63	24,29	264K	50
17/01/2025	-1,44%	-0,35	23,90	24,54	23,85	24,54	941K	101
16/01/2025	-1,02%	-0,25	24,25	24,84	24,25	24,84	697K	89
15/01/2025	0,91%	0,22	24,50	24,44	24,44	24,92	64K	22
14/01/2025	-0,70%	-0,17	24,28	24,85	24,11	25,01	446K	83
13/01/2025	-0,61%	-0,15	24,45	24,72	24,45	24,72	228K	40
10/01/2025	0,00%	0,00	24,60	24,82	24,60	24,82	224K	42
09/01/2025	-1,24%	-0,31	24,60	25,30	24,56	25,30	109K	39
08/01/2025	-1,66%	-0,42	24,91	24,96	24,50	25,09	157K	45
07/01/2025	1,36%	0,34	25,33	25,43	25,10	26,00	469K	60
06/01/2025	2,42%	0,59	24,99	24,88	24,70	25,68	690K	117
03/01/2025	0,49%	0,12	24,40	24,28	24,20	24,88	477K	80
02/01/2025	-3,54%	-0,89	24,28	24,80	24,28	25,07	237K	75
30/12/2024	2,90%	0,71	25,17	24,65	24,32	25,17	851K	119
27/12/2024	1,58%	0,38	24,46	24,08	23,97	24,46	179K	42
26/12/2024	0,71%	0,17	24,08	23,92	23,90	24,10	173K	61
23/12/2024	0,04%	0,01	23,91	23,89	23,89	24,19	3M	52
20/12/2024	0,00%	0,00	23,90	23,90	23,90	24,16	378K	57
19/12/2024	-1,04%	-0,25	23,90	24,25	23,53	24,39	293K	82
18/12/2024	-0,62%	-0,15	24,15	24,30	24,15	24,76	458K	83
17/12/2024	-0,49%	-0,12	24,30	24,17	24,12	24,67	999K	89
16/12/2024	1,29%	0,31	24,42	24,30	23,90	25,20	194K	64
13/12/2024	-1,19%	-0,29	24,11	24,31	24,10	24,31	365K	40
12/12/2024	-1,21%	-0,30	24,40	24,32	24,00	24,40	390K	68
11/12/2024	-0,80%	-0,20	24,70	24,78	24,13	24,94	295K	86
10/12/2024	-	-	24,90	24,40	24,10	24,90	545K	100

Date,Open,High,Low,Close,Volume
27-Jun-25,26.23,26.38,26.17,26.17,44719
26-Jun-25,26.49,26.49,26.01,26.01,31260
25-Jun-25,26.35,26.36,26.35,26.35,15811
24-Jun-25,26.18,26.18,26.00,26.00,145876
23-Jun-25,25.93,26.70,25.87,26.10,158684
20-Jun-25,26.00,26.57,25.59,26.40,36681
18-Jun-25,26.02,26.02,26.00,26.00,18206
17-Jun-25,25.56,26.57,25.56,26.00,70064
16-Jun-25,25.64,26.21,25.64,26.00,44036
13-Jun-25,25.90,26.20,25.40,25.40,138342
12-Jun-25,25.64,26.27,25.63,25.81,44144
11-Jun-25,25.81,25.90,25.65,25.90,51709
10-Jun-25,26.40,26.70,25.65,25.65,135339
09-Jun-25,25.80,26.45,25.71,25.90,176769
06-Jun-25,26.04,26.35,25.81,25.99,129969
05-Jun-25,26.98,26.98,25.95,25.95,49606
04-Jun-25,27.00,27.00,26.30,26.30,223240
03-Jun-25,26.00,27.00,26.00,27.00,135449
02-Jun-25,26.22,27.48,26.21,26.50,96601
30-May-25,27.57,27.57,26.83,26.83,46597
29-May-25,26.20,27.00,26.20,27.00,50698
28-May-25,26.22,27.00,26.22,26.40,55392
27-May-25,25.87,27.00,25.45,27.00,1422599
26-May-25,25.84,25.85,25.33,25.85,92333
23-May-25,25.47,25.82,25.34,25.82,89398
22-May-25,25.50,25.51,25.45,25.45,33112
21-May-25,25.65,25.65,25.45,25.45,35765
20-May-25,25.62,25.92,25.62,25.91,36217
19-May-25,25.41,26.06,25.40,25.62,1351051
16-May-25,25.40,26.68,25.40,25.80,424673
15-May-25,25.47,26.19,25.40,25.40,150476
14-May-25,26.00,26.00,25.60,25.60,111143
13-May-25,25.60,26.02,25.50,26.00,389591
12-May-25,25.85,25.85,25.50,25.60,63948
09-May-25,26.00,26.02,25.82,25.85,23326
08-May-25,25.13,25.99,25.13,25.99,73819
07-May-25,24.61,25.10,24.61,25.02,100013
06-May-25,25.04,25.17,25.04,25.11,140587
05-May-25,25.33,25.42,25.20,25.20,108622
02-May-25,25.03,25.64,25.01,25.33,417301
30-Apr-25,24.60,25.25,24.24,25.01,433930
29-Apr-25,25.91,26.17,25.88,25.88,91171
28-Apr-25,25.66,26.27,25.66,26.27,617704
25-Apr-25,25.70,25.98,25.67,25.70,422785
24-Apr-25,25.39,25.93,25.39,25.70,734955
23-Apr-25,25.74,25.74,24.84,25.40,245721
22-Apr-25,24.98,25.74,24.98,25.74,91161
17-Apr-25,25.24,25.26,25.00,25.00,115593
16-Apr-25,24.65,25.15,24.65,25.00,300046
15-Apr-25,25.14,25.15,24.50,24.98,37398
14-Apr-25,24.85,25.37,24.71,24.75,39892
11-Apr-25,24.44,24.84,24.43,24.84,32089
10-Apr-25,25.07,25.07,24.36,24.40,146975
09-Apr-25,24.49,24.80,24.34,24.71,90982
08-Apr-25,24.85,24.97,24.36,24.58,101395
07-Apr-25,24.37,24.57,23.96,24.57,150148
04-Apr-25,24.50,24.76,24.20,24.37,199898
03-Apr-25,24.63,24.98,24.40,24.40,110771
02-Apr-25,24.89,25.19,24.50,24.50,136172
01-Apr-25,24.87,24.90,24.50,24.90,111085
31-Mar-25,24.49,24.90,23.79,24.90,1119246
28-Mar-25,24.22,24.50,24.15,24.50,113946
27-Mar-25,24.86,24.86,24.30,24.35,183225
26-Mar-25,24.40,24.55,24.16,24.30,880562
25-Mar-25,24.45,24.47,24.11,24.18,1798157
24-Mar-25,24.05,24.40,24.05,24.40,70407
21-Mar-25,24.06,24.38,24.05,24.05,62761
20-Mar-25,24.20,24.45,24.05,24.11,92498
19-Mar-25,24.15,24.25,24.01,24.15,390864
18-Mar-25,24.05,24.15,24.05,24.15,760695
17-Mar-25,24.02,24.29,23.88,24.05,91449
14-Mar-25,25.20,25.57,23.86,24.02,4132414
13-Mar-25,25.05,25.09,24.91,24.98,324739
12-Mar-25,24.85,25.05,24.76,25.05,971753
11-Mar-25,25.04,25.04,24.70,24.70,12424
10-Mar-25,24.94,24.94,24.75,24.93,101657
07-Mar-25,24.77,25.09,24.75,24.75,275353
06-Mar-25,24.90,24.93,24.70,24.75,144002
05-Mar-25,25.01,25.44,24.90,24.90,152663
28-Feb-25,25.20,25.64,24.81,25.64,116140
27-Feb-25,24.63,24.99,24.60,24.97,254875
26-Feb-25,25.30,25.30,25.00,25.24,75366
25-Feb-25,25.28,25.49,25.00,25.00,178210
24-Feb-25,25.10,25.50,25.10,25.50,126432
21-Feb-25,25.27,25.71,25.01,25.71,121076
20-Feb-25,24.76,25.70,24.76,25.70,42919
19-Feb-25,24.76,24.76,24.76,24.76,2476
18-Feb-25,25.00,25.09,24.81,24.99,134647
17-Feb-25,24.95,25.36,24.93,25.10,238153
14-Feb-25,24.83,25.29,24.83,25.29,273140
13-Feb-25,24.62,24.97,24.50,24.84,228794
12-Feb-25,24.55,25.25,24.52,25.03,217655
11-Feb-25,24.64,25.39,24.62,25.15,220018
10-Feb-25,25.10,25.10,24.25,24.80,539008
07-Feb-25,25.00,25.12,24.81,24.81,17493
06-Feb-25,25.31,25.57,25.00,25.00,139066
05-Feb-25,25.88,25.88,25.37,25.58,74102
04-Feb-25,24.62,25.71,24.62,25.71,60544
03-Feb-25,24.87,25.04,24.57,24.65,79037
31-Jan-25,24.41,24.97,24.19,24.90,102939
30-Jan-25,24.28,24.35,24.06,24.35,109112
29-Jan-25,24.18,24.18,23.90,23.90,249268
28-Jan-25,24.46,24.49,24.10,24.49,51060
27-Jan-25,23.51,24.59,23.51,24.59,109373
24-Jan-25,23.93,23.93,23.48,23.48,315119
23-Jan-25,23.66,24.10,23.66,24.10,35783
22-Jan-25,23.84,24.30,23.63,23.63,202493
21-Jan-25,23.75,23.83,23.63,23.63,314570
20-Jan-25,23.81,24.29,23.63,23.63,264498
17-Jan-25,24.54,24.54,23.85,23.90,940510
16-Jan-25,24.84,24.84,24.25,24.25,696942
15-Jan-25,24.44,24.92,24.44,24.50,63916
14-Jan-25,24.85,25.01,24.11,24.28,446380
13-Jan-25,24.72,24.72,24.45,24.45,227836
10-Jan-25,24.82,24.82,24.60,24.60,224175
09-Jan-25,25.30,25.30,24.56,24.60,109001
08-Jan-25,24.96,25.09,24.50,24.91,156989
07-Jan-25,25.43,26.00,25.10,25.33,468614
06-Jan-25,24.88,25.68,24.70,24.99,689640
03-Jan-25,24.28,24.88,24.20,24.40,476819
02-Jan-25,24.80,25.07,24.28,24.28,237189
30-Dec-24,24.65,25.17,24.32,25.17,850546
27-Dec-24,24.08,24.46,23.97,24.46,179148
26-Dec-24,23.92,24.10,23.90,24.08,172726
23-Dec-24,23.89,24.19,23.89,23.91,2777593
20-Dec-24,23.90,24.16,23.90,23.90,377875
19-Dec-24,24.25,24.39,23.53,23.90,293210
18-Dec-24,24.30,24.76,24.15,24.15,458341
17-Dec-24,24.17,24.67,24.12,24.30,998579
16-Dec-24,24.30,25.20,23.90,24.42,193745
13-Dec-24,24.31,24.31,24.10,24.11,365130
12-Dec-24,24.32,24.40,24.00,24.40,389772
11-Dec-24,24.78,24.94,24.13,24.70,295184
10-Dec-24,24.40,24.90,24.10,24.90,544645

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5